Skip to main content

FirstEnergy Corp (NY: FE )

41.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 41.10 41.51 41.06 41.30 2,513,829 +0.07(+0.17%)
Jan 27, 2023 41.36 41.58 41.13 41.23 1,573,357 -0.16(-0.39%)
Jan 26, 2023 40.92 41.40 40.79 41.39 2,085,448 +0.39(+0.95%)
Jan 25, 2023 40.92 41.07 40.60 41.00 4,920,471 -0.18(-0.44%)
Jan 24, 2023 41.20 41.60 40.91 41.18 5,115,805 +0.04(+0.10%)
Jan 23, 2023 41.46 41.94 41.05 41.14 5,870,166 -1.06(-2.51%)
Jan 20, 2023 41.99 42.23 41.00 42.20 6,142,475 +0.30(+0.72%)
Jan 19, 2023 42.07 42.21 41.53 41.90 4,626,492 -0.22(-0.52%)
Jan 18, 2023 43.11 43.11 41.95 42.12 7,578,687 -0.87(-2.02%)
Jan 17, 2023 42.89 43.31 42.75 42.99 5,005,727 +0.26(+0.61%)
Jan 13, 2023 43.14 43.14 42.57 42.73 4,147,789 -0.36(-0.84%)
Jan 12, 2023 42.92 43.18 42.73 43.09 3,257,738 +0.23(+0.54%)
Jan 11, 2023 42.50 42.92 42.38 42.86 3,092,763 +0.27(+0.63%)
Jan 10, 2023 42.26 42.67 41.78 42.59 4,356,250 +0.19(+0.45%)
Jan 09, 2023 42.28 42.55 41.99 42.40 3,173,666 +0.03(+0.07%)
Jan 06, 2023 42.08 42.39 41.94 42.37 2,349,297 +0.69(+1.66%)
Jan 05, 2023 42.10 42.14 41.44 41.68 4,797,555 -0.66(-1.56%)
Jan 04, 2023 42.15 42.54 41.94 42.34 3,139,353 +0.31(+0.74%)
Jan 03, 2023 41.97 42.11 41.41 42.03 2,777,343 +0.09(+0.21%)
Dec 30, 2022 42.20 42.31 41.59 41.94 1,669,961 -0.31(-0.73%)
Dec 29, 2022 42.28 42.41 42.09 42.25 1,167,745 +0.18(+0.43%)
Dec 28, 2022 42.39 42.55 41.96 42.07 1,547,841 -0.19(-0.45%)
Dec 27, 2022 42.04 42.30 41.87 42.26 1,092,362 +0.26(+0.62%)
Dec 23, 2022 41.40 42.00 41.37 42.00 1,493,754 +0.60(+1.45%)
Dec 22, 2022 41.69 41.69 40.83 41.40 1,905,362 -0.32(-0.77%)
Dec 21, 2022 41.37 41.73 41.26 41.72 2,627,755 +0.47(+1.14%)
Dec 20, 2022 41.06 41.41 40.79 41.25 2,489,882 +0.24(+0.59%)
Dec 19, 2022 40.99 41.41 40.70 41.01 2,194,134 +0.08(+0.20%)
Dec 16, 2022 41.32 41.50 40.19 40.93 10,734,663 -1.07(-2.55%)
Dec 15, 2022 42.19 42.30 41.80 42.00 3,119,652 -0.34(-0.80%)
Dec 14, 2022 42.35 42.84 42.04 42.34 3,569,365 +0.10(+0.24%)
Dec 13, 2022 42.89 42.96 41.77 42.24 2,797,010 +0.00(+0.00%)
Dec 12, 2022 41.92 42.26 41.48 42.24 2,860,419 +0.76(+1.83%)
Dec 09, 2022 41.64 41.97 41.35 41.48 3,210,445 -0.22(-0.53%)
Dec 08, 2022 41.70 41.99 41.52 41.70 2,712,007 +0.00(+0.00%)
Dec 07, 2022 41.48 41.95 41.30 41.70 3,064,134 +0.13(+0.31%)
Dec 06, 2022 41.29 41.67 40.99 41.57 2,790,723 +0.24(+0.58%)
Dec 05, 2022 41.19 41.52 41.11 41.33 2,616,058 -0.19(-0.46%)
Dec 02, 2022 40.95 41.57 40.79 41.52 3,138,162 +0.14(+0.34%)
Dec 01, 2022 41.66 41.96 41.16 41.38 4,643,333 +0.14(+0.34%)
Nov 30, 2022 39.59 41.30 39.36 41.24 4,631,213 +1.44(+3.62%)
Nov 29, 2022 39.36 39.84 39.19 39.80 2,398,434 +0.17(+0.43%)
Nov 28, 2022 39.54 39.73 39.35 39.63 2,435,616 -0.23(-0.58%)
Nov 25, 2022 39.60 39.87 39.60 39.86 669,663 +0.35(+0.89%)
Nov 23, 2022 38.84 39.52 38.84 39.51 1,636,161 +0.53(+1.36%)
Nov 22, 2022 38.88 39.12 38.53 38.98 1,620,961 +0.37(+0.96%)
Nov 21, 2022 38.47 38.87 38.40 38.61 2,857,213 +0.13(+0.34%)
Nov 18, 2022 37.96 38.50 37.78 38.48 3,839,335 +0.83(+2.20%)
Nov 17, 2022 37.66 37.80 37.18 37.65 2,491,766 -0.40(-1.05%)
Nov 16, 2022 38.08 38.55 37.98 38.05 2,796,487 -0.10(-0.26%)
Nov 15, 2022 37.59 38.37 37.57 38.15 5,943,061 +0.95(+2.55%)
Nov 14, 2022 38.01 38.01 37.20 37.20 4,160,288 -0.76(-2.00%)
Nov 11, 2022 39.01 39.02 37.76 37.96 3,297,008 -1.03(-2.64%)
Nov 10, 2022 38.14 39.05 37.67 38.99 2,301,055 +1.81(+4.87%)
Nov 09, 2022 37.31 37.61 36.94 37.18 2,415,734 -0.48(-1.27%)
Nov 08, 2022 37.46 37.86 37.23 37.66 3,903,571 +0.29(+0.78%)
Nov 07, 2022 37.93 37.93 36.69 37.37 4,328,007 -0.53(-1.40%)
Nov 04, 2022 38.06 38.15 37.11 37.90 3,059,285 +0.08(+0.21%)
Nov 03, 2022 37.18 38.15 36.90 37.82 2,465,599 +0.23(+0.61%)
Nov 02, 2022 37.95 37.59 37.59 3,388,062 -0.44(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.